UK markets closed

Ube Industries, Ltd. (UBE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
17.30+0.30 (+1.76%)
At close: 08:05AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202417.3017.3017.3017.3017.30-
02 May 202417.0017.0017.0017.0017.00-
30 Apr 202417.1017.1017.1017.1017.10-
29 Apr 202416.8016.8016.8016.8016.80-
26 Apr 202416.7016.7016.7016.7016.70-
25 Apr 202416.3016.3016.3016.3016.30-
24 Apr 202416.5016.5016.5016.5016.50-
23 Apr 202416.6016.6016.6016.6016.60-
22 Apr 202416.7016.7016.7016.7016.70-
19 Apr 202416.6016.6016.6016.6016.60-
18 Apr 202416.7016.7016.7016.7016.70-
17 Apr 202416.5016.5016.5016.5016.50-
16 Apr 202416.9016.9016.9016.9016.90-
15 Apr 202417.3017.3017.3017.3017.30-
12 Apr 202417.1017.1017.1017.1017.10-
11 Apr 202416.8016.8016.8016.8016.80-
10 Apr 202416.8016.8016.8016.8016.80-
09 Apr 202416.6016.6016.6016.6016.60-
08 Apr 202416.6016.6016.6016.6016.60-
05 Apr 202416.6016.6016.6016.6016.60-
04 Apr 202416.4016.4016.4016.4016.40-
03 Apr 202416.4016.4016.4016.4016.40-
02 Apr 202416.2016.2016.2016.2016.20-
28 Mar 202416.3016.3016.3016.3016.30-
28 Mar 202455 Dividend
27 Mar 202416.6016.6016.6016.60-38.40-
26 Mar 202416.4016.4016.4016.40-37.94-
25 Mar 202416.6016.6016.6016.60-38.40-
22 Mar 202416.7016.7016.7016.70-38.63-
21 Mar 202416.6016.6016.6016.60-38.40-
20 Mar 202415.9015.9015.9015.90-36.78-
19 Mar 202416.0016.0016.0016.00-37.01-
18 Mar 202416.0016.0016.0016.00-37.01-
15 Mar 202416.0016.0016.0016.00-37.01-
14 Mar 202415.9015.9015.9015.90-36.78-
13 Mar 202415.6015.6015.6015.60-36.09-
12 Mar 202415.6015.6015.6015.60-36.09-
11 Mar 202415.7015.7015.7015.70-36.32-
08 Mar 202415.6015.8015.6015.80-36.55400
07 Mar 202415.5015.5015.5015.50-35.86-
06 Mar 202415.6015.6015.6015.60-36.09-
05 Mar 202415.4015.4015.4015.40-35.62-
04 Mar 202415.4015.4015.4015.40-35.62-
01 Mar 202415.4015.4015.4015.40-35.62200
29 Feb 202415.3015.3015.3015.30-35.39-
28 Feb 202415.5015.5015.5015.50-35.86-
27 Feb 202415.4015.4015.4015.40-35.62-
26 Feb 202415.5015.5015.5015.50-35.86-
23 Feb 202415.7015.7015.7015.70-36.32-
22 Feb 202415.6015.6015.6015.60-36.09-
21 Feb 202415.6015.6015.6015.60-36.09-
20 Feb 202415.8015.8015.8015.80-36.55-
19 Feb 202415.8015.8015.8015.80-36.55-
16 Feb 202415.7015.7015.7015.70-36.32-
15 Feb 202415.6015.6015.6015.60-36.09-
14 Feb 202415.5015.5015.5015.50-35.86-
13 Feb 202415.9015.9015.9015.90-36.78-
12 Feb 202415.5015.5015.5015.50-35.86-
09 Feb 202415.5015.5015.5015.50-35.86-
08 Feb 202415.5015.5015.5015.50-35.86-
07 Feb 202415.7016.2015.7016.20-37.4740
06 Feb 202415.9015.9015.9015.90-36.78-
05 Feb 202415.3015.6015.3015.60-36.09200
02 Feb 202415.1015.1015.1015.10-34.93-
01 Feb 202415.1015.1015.1015.10-34.93-
31 Jan 202415.3015.3015.3015.30-35.39-
30 Jan 202415.1015.1015.1015.10-34.93-
29 Jan 202415.2015.2015.2015.20-35.16-
26 Jan 202414.9014.9014.9014.90-34.47-
25 Jan 202414.9014.9014.9014.90-34.47-
24 Jan 202414.7014.7014.7014.70-34.00-
23 Jan 202414.7014.7014.7014.70-34.00-
22 Jan 202414.7014.7014.7014.70-34.00-
19 Jan 202414.5014.8014.5014.80-34.2415
18 Jan 202414.6014.6014.6014.60-33.77-
17 Jan 202414.7014.7014.7014.70-34.00-
16 Jan 202415.0015.0015.0015.00-34.70-
15 Jan 202414.8014.8014.8014.80-34.24-
12 Jan 202414.8014.8014.8014.80-34.24-
11 Jan 202415.1015.1015.1015.10-34.93-
10 Jan 202414.8014.8014.8014.80-34.24-
09 Jan 202414.9014.9014.9014.90-34.47-
08 Jan 202414.9014.9014.9014.90-34.47-
05 Jan 202414.8014.8014.8014.80-34.24-
04 Jan 202414.6014.6014.6014.60-33.77-
03 Jan 202414.5014.5014.5014.50-33.54-
02 Jan 202414.5014.5014.5014.50-33.54-
29 Dec 202314.5014.5014.5014.50-33.54-
28 Dec 202314.4014.7014.4014.70-34.00500
27 Dec 202314.3014.3014.3014.30-33.08-
22 Dec 202314.4014.4014.4014.40-33.31-
21 Dec 202314.3014.3014.3014.30-33.08-
20 Dec 202314.1014.1014.1014.10-32.62-
19 Dec 202313.7013.7013.7013.70-31.69-
18 Dec 202313.9013.9013.9013.90-32.15-
15 Dec 202314.0014.0014.0014.00-32.39-
14 Dec 202314.0014.0014.0014.00-32.39-
13 Dec 202313.9013.9013.9013.90-32.15-
12 Dec 202314.1014.1014.1014.10-32.62-
11 Dec 202314.2014.2014.2014.20-32.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...